Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.89	31.20	30.42	30.47	175,567	-0.72(-2.30%)
Jan 29, 2015	30.95	31.27	30.69	31.18	173,423	+0.23(+0.74%)
Jan 28, 2015	31.66	31.66	30.78	30.95	156,984	-0.35(-1.13%)
Jan 27, 2015	31.40	31.58	31.30	31.31	199,125	-0.51(-1.62%)
Jan 26, 2015	31.43	31.96	31.09	31.82	231,790	+0.43(+1.36%)
Jan 23, 2015	31.55	31.79	31.25	31.40	190,258	-0.19(-0.59%)
Jan 22, 2015	31.30	31.65	30.86	31.58	132,911	+0.59(+1.89%)
Jan 21, 2015	30.91	31.27	30.50	31.00	339,994	+0.06(+0.20%)
Jan 20, 2015	30.61	31.13	30.12	30.94	435,753	+0.20(+0.66%)
Jan 16, 2015	29.95	30.79	29.93	30.73	626,117	+0.59(+1.97%)
Jan 15, 2015	31.10	31.17	30.08	30.14	462,664	-0.96(-3.08%)
Jan 14, 2015	30.80	31.36	30.78	31.10	187,146	-0.13(-0.43%)
Jan 13, 2015	31.41	31.84	30.62	31.23	262,201	+0.13(+0.43%)
Jan 12, 2015	31.57	31.58	30.79	31.10	245,738	-0.47(-1.49%)
Jan 09, 2015	32.11	32.21	31.33	31.57	279,433	-0.50(-1.55%)
Jan 08, 2015	31.89	32.26	31.50	32.06	378,035	+0.45(+1.43%)
Jan 07, 2015	31.36	31.65	31.03	31.61	327,471	+0.43(+1.37%)
Jan 06, 2015	31.97	32.10	30.94	31.18	275,743	-0.77(-2.41%)
Jan 05, 2015	32.51	32.59	31.79	31.96	301,182	-0.69(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.